Navkar Corporation Limited - NAVKARCORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96	95.7	95.7	96.8	95.3	137,587
February 19, 2026	97.07	96.21	96.21	97.78	95.8	141,349
February 18, 2026	96.8	96.98	96.98	98.15	96.8	95,765
February 17, 2026	97	97.02	97.02	99.45	96.51	105,871
February 16, 2026	97.7	96.66	96.66	98.07	96.13	181,996
February 13, 2026	96.99	97.7	97.7	98.58	96	223,418
February 12, 2026	101.39	97.8	97.8	101.75	95.5	399,741
February 11, 2026	103.09	101.04	101.04	103.09	100.24	171,864
February 10, 2026	101.1	102.58	102.58	103.99	101.1	367,628
February 09, 2026	99.27	101.04	101.04	102.98	98	316,563
February 06, 2026	100.03	98.7	98.7	100.25	97.47	132,193
February 05, 2026	99.45	100.47	100.47	101.85	98	237,370
February 04, 2026	98.49	99.45	99.45	99.9	96.5	281,875
February 03, 2026	104.3	97.71	97.71	104.3	96.66	389,410
February 02, 2026	95.71	95.74	95.74	97	94.01	359,867
February 01, 2026	96.05	95.19	95.19	97	94.2	365,658
January 30, 2026	96.66	96.55	96.55	99.52	95.75	275,788
January 29, 2026	97.6	96.63	96.63	97.77	96	204,722
January 28, 2026	95.89	98.27	98.27	99	95.89	269,909
January 27, 2026	98.98	95.67	95.67	98.98	95	351,528
January 23, 2026	99.7	97.39	97.39	100.16	96.1	274,500
January 22, 2026	96.85	99.74	99.74	101	96.85	413,486
January 21, 2026	95.92	96.85	96.85	98.69	94.7	413,912
January 20, 2026	98.05	95.82	95.82	98.5	95.42	433,986
January 19, 2026	98	98.05	98.05	100.09	97.5	369,636
January 16, 2026	102.55	100.9	100.9	104.69	100.13	549,116
January 14, 2026	108.55	103.29	103.29	109.85	102.12	2.52M
January 13, 2026	99.14	110.44	110.44	113.98	99.14	9.13M
January 12, 2026	96.97	99.14	99.14	99.75	95.3	310,098
January 09, 2026	96.8	95.48	95.48	97.77	95.05	192,479
January 08, 2026	98.15	96.7	96.7	100	95.51	248,947
January 07, 2026	99.79	97.95	97.95	100.19	97.2	243,453
January 06, 2026	98.15	100.07	100.07	101.9	98.15	310,818
January 05, 2026	101	98.54	98.54	102.09	98.31	219,483
January 02, 2026	102	101.32	101.32	102	100.31	150,403
January 01, 2026	99.28	101.14	101.14	102.4	99.1	202,130
December 31, 2025	98.6	98.84	98.84	99.81	98.29	123,340
December 30, 2025	100.4	98.61	98.61	100.4	98.05	155,872
December 29, 2025	101.78	98.56	98.56	101.78	98.36	210,806
December 26, 2025	102.47	101.78	101.78	104.79	101	243,001
December 24, 2025	103.6	101.67	101.67	104.1	101.15	146,751
December 23, 2025	101.79	104.41	104.41	105.82	101.38	408,414
December 22, 2025	98.05	101.79	101.79	103.7	98.05	634,078
December 19, 2025	94.35	97.73	97.73	102.5	94.07	1.28M
December 18, 2025	96.15	94.26	94.26	96.15	93.7	137,366
December 17, 2025	95.8	95.19	95.19	96.72	94.4	173,153
December 16, 2025	97	95.82	95.82	97.3	95.4	127,961
December 15, 2025	95.06	97.11	97.11	99.19	94.92	316,165
December 12, 2025	95.96	94.97	94.97	96.33	94.44	255,962
December 11, 2025	96.7	95.47	95.47	97.16	94.92	240,786
December 10, 2025	98.7	96.98	96.98	100.49	96.1	205,421
December 09, 2025	96.5	97.94	97.94	98.88	92	335,169
December 08, 2025	98	95.3	95.3	98	93.55	471,061
December 05, 2025	98	96.86	96.86	98.85	96.4	138,622
December 04, 2025	97.5	98.7	98.7	99.5	97.5	101,341
December 03, 2025	99.09	97.65	97.65	99.1	97.35	124,798
December 02, 2025	100.4	98.83	98.83	100.4	97.5	136,469
December 01, 2025	100.9	99.8	99.8	101.43	99.3	127,520
November 28, 2025	99.75	99.89	99.89	100.55	98.62	161,196
November 27, 2025	102.2	99.75	99.75	102.78	99.12	225,096

Navkar Corporation Limited (NAVKARCORP.NS) NSE